Pinnacle Financial Partners, Inc. (FRA:PFZ0)
Germany · Delayed Price · Currency is EUR 85.00
+2.00 (2.41%)
At close: Jun 26, 2026
FRA:PFZ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | - | 2.41% | - |
| Jun 25, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Jun 24, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Jun 23, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Jun 22, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Jun 19, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| Jun 18, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.81% | - |
| Jun 17, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.84% | - |
| Jun 16, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Jun 15, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.89% | - |
| Jun 12, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Jun 11, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.86% | - |
| Jun 10, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.83% | - |
| Jun 9, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Jun 8, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.23% | - |
| Jun 5, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 2.53% | - |
| Jun 4, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -2.47% | - |
| Jun 3, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Jun 2, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.83% | - |
| Jun 1, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| May 29, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.21% | - |
| May 28, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| May 27, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | - |
| May 26, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| May 25, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| May 22, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| May 21, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 2.52% | - |
| May 20, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| May 19, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| May 18, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.86% | - |
| May 15, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.90% | - |
| May 14, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.86% | - |
| May 13, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| May 12, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.23% | - |
| May 11, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| May 8, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | - |
| May 7, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| May 6, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| May 5, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| May 4, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.52% | - |
| Apr 30, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.57 | -1.20% | - |
| Apr 29, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.57 | 1.22% | - |
| Apr 28, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.57 | 2.50% | - |
| Apr 27, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.58 | -3.61% | - |
| Apr 24, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.57 | 3.75% | - |
| Apr 23, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.58 | -1.23% | - |
| Apr 22, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.58 | -1.22% | - |
| Apr 21, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.57 | 2.50% | - |
| Apr 20, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.58 | 3.23% | - |
| Apr 17, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.10 | -0.64% | - |